Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
SPRU
)
3.510
-0.020 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
0.7200
0.7900
0.6985
0.7506
309,525
+0.04(+5.50%)
May 30, 2023
0.7288
0.7421
0.7038
0.7115
176,431
+0.00(+0.21%)
May 26, 2023
0.7600
0.7600
0.7020
0.7100
248,101
-0.03(-4.00%)
May 25, 2023
0.7800
0.8000
0.7100
0.7396
291,958
-0.04(-5.22%)
May 24, 2023
0.7510
0.8195
0.7509
0.7803
520,091
+0.00(+0.30%)
May 23, 2023
0.8200
0.8500
0.7622
0.7780
372,737
-0.06(-7.38%)
May 22, 2023
0.8500
0.8998
0.7770
0.8400
578,723
+0.00(+0.24%)
May 19, 2023
0.8500
0.8700
0.8008
0.8380
291,586
+0.01(+0.96%)
May 18, 2023
0.7800
0.8494
0.7800
0.8300
319,063
+0.03(+3.26%)
May 17, 2023
0.7990
0.8098
0.7716
0.8038
367,747
+0.02(+2.34%)
May 16, 2023
0.7500
0.8380
0.7443
0.7854
1,494,811
+0.05(+6.14%)
May 15, 2023
0.6401
0.7500
0.6283
0.7400
538,906
+0.10(+15.62%)
May 12, 2023
0.6600
0.6642
0.6100
0.6400
311,361
+0.01(+1.41%)
May 11, 2023
0.6402
0.6800
0.6128
0.6311
214,671
-0.03(-4.38%)
May 10, 2023
0.6540
0.6900
0.6486
0.6600
258,139
-0.01(-1.40%)
May 09, 2023
0.6723
0.6799
0.6300
0.6694
162,693
-0.01(-1.03%)
May 08, 2023
0.6400
0.6800
0.6400
0.6764
183,858
+0.03(+5.00%)
May 05, 2023
0.6268
0.6600
0.6200
0.6442
139,171
+0.01(+1.02%)
May 04, 2023
0.6600
0.6790
0.6001
0.6377
185,930
-0.01(-1.89%)
May 03, 2023
0.6300
0.6750
0.6200
0.6500
349,754
+0.00(+0.42%)
May 02, 2023
0.6100
0.6800
0.5910
0.6473
575,450
+0.05(+7.88%)
May 01, 2023
0.6900
0.6957
0.5500
0.6000
2,812,993
-0.10(-14.46%)
Apr 28, 2023
0.6900
0.7200
0.6810
0.7014
233,560
+0.01(+0.82%)
Apr 27, 2023
0.7100
0.7100
0.6900
0.6957
243,489
-0.01(-0.73%)
Apr 26, 2023
0.7200
0.7200
0.6900
0.7008
572,427
-0.02(-2.68%)
Apr 25, 2023
0.6900
0.7400
0.6806
0.7201
329,425
+0.01(+1.42%)
Apr 24, 2023
0.7127
0.7300
0.6800
0.7100
1,044,308
-0.01(-1.39%)
Apr 21, 2023
0.7600
0.7900
0.7050
0.7200
742,021
-0.04(-5.26%)
Apr 20, 2023
0.8100
0.8100
0.7500
0.7600
278,042
-0.05(-5.79%)
Apr 19, 2023
0.8800
0.8900
0.8020
0.8067
278,128
-0.09(-9.90%)
Apr 18, 2023
0.9200
0.9400
0.8870
0.8953
133,769
-0.06(-6.29%)
Apr 17, 2023
0.9600
0.9699
0.9120
0.9554
351,639
-0.00(-0.19%)
Apr 14, 2023
0.8072
1.110
0.8072
0.9572
1,549,172
+0.15(+18.17%)
Apr 13, 2023
0.7800
0.8200
0.7800
0.8100
149,629
+0.03(+4.11%)
Apr 12, 2023
0.8432
0.8899
0.7780
0.7780
296,746
-0.11(-12.58%)
Apr 11, 2023
0.8000
0.9000
0.7960
0.8900
726,449
+0.10(+12.66%)
Apr 10, 2023
0.8300
0.8300
0.7753
0.7900
211,679
-0.04(-4.82%)
Apr 06, 2023
0.8051
0.8420
0.7900
0.8300
150,863
+0.00(+0.00%)
Apr 05, 2023
0.8400
0.8500
0.8000
0.8300
233,627
-0.00(-0.56%)
Apr 04, 2023
0.8300
0.8500
0.8102
0.8347
316,213
+0.00(+0.57%)
Apr 03, 2023
0.8100
0.8300
0.7978
0.8300
169,952
+0.01(+1.22%)
Mar 31, 2023
0.8000
0.8474
0.7800
0.8200
358,197
+0.01(+1.72%)
Mar 30, 2023
0.7300
0.8237
0.7200
0.8061
668,876
+0.07(+8.93%)
Mar 29, 2023
0.7500
0.7700
0.7250
0.7400
251,108
+0.00(+0.00%)
Mar 28, 2023
0.7600
0.7950
0.7300
0.7400
639,832
-0.04(-5.13%)
Mar 27, 2023
0.8300
0.8500
0.7700
0.7800
496,707
-0.06(-7.01%)
Mar 24, 2023
0.8500
0.8800
0.7758
0.8388
629,143
-0.00(-0.18%)
Mar 23, 2023
0.9000
0.9000
0.8200
0.8403
402,274
-0.01(-1.18%)
Mar 22, 2023
0.8600
0.8989
0.8205
0.8503
214,401
-0.02(-2.37%)
Mar 21, 2023
0.8000
0.8990
0.7800
0.8709
732,233
+0.08(+10.48%)
Mar 20, 2023
0.8100
0.8100
0.7500
0.7883
371,496
-0.03(-3.37%)
Mar 17, 2023
0.8000
0.8300
0.7200
0.8158
1,036,090
+0.04(+4.59%)
Mar 16, 2023
0.7600
0.8000
0.7401
0.7800
348,229
+0.03(+4.07%)
Mar 15, 2023
0.8000
0.8500
0.7495
0.7495
391,479
-0.05(-6.31%)
Mar 14, 2023
0.7900
0.8405
0.7800
0.8000
925,688
+0.04(+4.71%)
Mar 13, 2023
0.7500
0.7796
0.7010
0.7640
858,371
+0.01(+1.87%)
Mar 10, 2023
0.8000
0.8086
0.7400
0.7500
445,845
-0.02(-2.61%)
Mar 09, 2023
0.8353
0.8353
0.7600
0.7701
406,123
-0.05(-6.09%)
Mar 08, 2023
0.8500
0.8700
0.8200
0.8200
341,286
-0.03(-3.53%)
Mar 07, 2023
0.9196
0.9297
0.8400
0.8500
340,737
-0.02(-2.73%)
Mar 06, 2023
0.9200
0.9352
0.8650
0.8739
509,558
-0.04(-4.71%)
Mar 03, 2023
0.9099
0.9500
0.8700
0.9171
246,487
+0.05(+5.43%)
Mar 02, 2023
0.8730
0.9450
0.8553
0.8699
429,747
-0.03(-3.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.